시장 데이터를 불러오는 중
전체 종목
Vanguard Total Treasury ETF 과거 주가
Vanguard Total Treasury ETF · VTG · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Vanguard Total Treasury ETF · VTG · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩96,474 | ₩96,528 | ₩96,347 | ₩96,467 | -0.01% | 2.8만 |
| 2026.10.08 | ₩96,220 | ₩96,540 | ₩96,100 | ₩96,480 | +0.27% | 3.6만 |
| 2026.10.07 | ₩95,993 | ₩96,313 | ₩95,873 | ₩96,207 | +0.22% | 4.6만 |
| 2026.10.06 | ₩96,193 | ₩96,360 | ₩96,173 | ₩96,220 | +0.03% | 4.7만 |
| 2026.10.05 | ₩96,113 | ₩96,153 | ₩95,888 | ₩96,066 | -0.05% | 6.2만 |
| 2026.10.02 | ₩96,420 | ₩96,654 | ₩96,113 | ₩96,167 | -0.26% | 4.6만 |
| 2026.10.01 | ₩95,940 | ₩96,500 | ₩95,853 | ₩96,327 | +0.40% | 5.8만 |
| 2026.09.30 | ₩96,607 | ₩96,874 | ₩96,320 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩96,420 |
| -0.19% |
| 16.5만 |
| 2026.09.29 | ₩96,540 | ₩96,619 | ₩96,353 | ₩96,540 | 0.00% | 8.9만 |
|---|
| 2026.09.28 | ₩96,594 | ₩96,787 | ₩96,407 | ₩96,594 | 0.00% | 5.3만 |
|---|
| 2026.09.25 | ₩96,861 | ₩96,970 | ₩96,660 | ₩96,970 | +0.11% | 6.2만 |
|---|
| 2026.09.24 | ₩97,154 | ₩97,293 | ₩96,781 | ₩96,794 | -0.37% | 6.1만 |
|---|
| 2026.09.23 | ₩97,715 | ₩97,755 | ₩97,021 | ₩97,165 | -0.56% | 3.8만 |
|---|
| 2026.09.22 | ₩97,982 | ₩97,982 | ₩97,742 | ₩97,854 | -0.13% | 5.5만 |
|---|
| 2026.09.21 | ₩97,835 | ₩97,942 | ₩97,768 | ₩97,868 | +0.03% | 8만 |
|---|
| 2026.09.18 | ₩97,728 | ₩97,755 | ₩97,595 | ₩97,621 | -0.11% | 6.2만 |
|---|
| 2026.09.17 | ₩97,835 | ₩97,982 | ₩97,822 | ₩97,927 | +0.09% | 8.4만 |
|---|
| 2026.09.16 | ₩97,728 | ₩97,968 | ₩97,525 | ₩97,525 | -0.21% | 7.3만 |
|---|
| 2026.09.15 | ₩97,581 | ₩97,648 | ₩97,531 | ₩97,541 | -0.04% | 3.5만 |
|---|
| 2026.09.14 | ₩97,635 | ₩97,888 | ₩97,488 | ₩97,673 | +0.04% | 4.2만 |
|---|
| 2026.09.11 | ₩97,928 | ₩98,008 | ₩97,701 | ₩97,704 | -0.23% | 2.5만 |
|---|
| 2026.09.10 | ₩97,928 | ₩98,014 | ₩97,755 | ₩97,784 | -0.15% | 5.3만 |
|---|
| 2026.09.09 | ₩98,542 | ₩98,556 | ₩98,302 | ₩98,356 | -0.19% | 2.3만 |
|---|
| 2026.09.08 | ₩98,703 | ₩98,703 | ₩98,502 | ₩98,542 | -0.16% | 8.1만 |
|---|
| 2026.09.04 | ₩98,609 | ₩98,729 | ₩98,582 | ₩98,602 | -0.01% | 3.7만 |
|---|
| 2026.09.03 | ₩98,769 | ₩98,796 | ₩98,596 | ₩98,596 | -0.18% | 5.5만 |
|---|
| 2026.09.02 | ₩98,516 | ₩98,569 | ₩98,416 | ₩98,516 | 0.00% | 3.9만 |
|---|
| 2026.09.01 | ₩98,516 | ₩98,816 | ₩98,422 | ₩98,442 | -0.07% | 6.2만 |
|---|
| 2026.08.31 | ₩99,010 | ₩99,015 | ₩98,901 | ₩98,996 | -0.01% | 4.7만 |
|---|
| 2026.08.28 | ₩99,383 | ₩99,543 | ₩99,063 | ₩99,090 | -0.30% | 6.1만 |
|---|
| 2026.08.27 | ₩99,397 | ₩99,477 | ₩99,343 | ₩99,363 | -0.03% | 3만 |
|---|
| 2026.08.26 | ₩99,463 | ₩99,463 | ₩99,357 | ₩99,423 | -0.04% | 3.9만 |
|---|
| 2026.08.25 | ₩99,423 | ₩99,570 | ₩99,383 | ₩99,566 | +0.14% | 3.4만 |
|---|
| 2026.08.24 | ₩99,143 | ₩99,303 | ₩99,136 | ₩99,170 | +0.03% | 3.2만 |
|---|
| 2026.08.21 | ₩99,076 | ₩99,111 | ₩98,972 | ₩99,003 | -0.07% | 2.6만 |
|---|
| 2026.08.20 | ₩99,116 | ₩99,330 | ₩99,063 | ₩99,156 | +0.04% | 4.6만 |
|---|
| 2026.08.19 | ₩99,330 | ₩99,435 | ₩99,276 | ₩99,385 | +0.06% | 4.9만 |
|---|
| 2026.08.18 | ₩98,863 | ₩99,050 | ₩98,849 | ₩98,996 | +0.14% | 5.1만 |
|---|
| 2026.08.17 | ₩98,996 | ₩99,050 | ₩98,903 | ₩98,923 | -0.07% | 6만 |
|---|
| 2026.08.14 | ₩99,250 | ₩99,287 | ₩99,074 | ₩99,083 | -0.17% | 1.4만 |
|---|
| 2026.08.13 | ₩99,303 | ₩99,437 | ₩99,263 | ₩99,296 | -0.01% | 2.7만 |
|---|
| 2026.08.12 | ₩99,130 | ₩99,166 | ₩99,003 | ₩99,016 | -0.11% | 3.9만 |
|---|
| 2026.08.11 | ₩99,143 | ₩99,143 | ₩98,969 | ₩98,983 | -0.16% | 6만 |
|---|
| 2026.08.10 | ₩99,036 | ₩99,050 | ₩98,876 | ₩98,883 | -0.15% | 4.7만 |
|---|
| 2026.08.07 | ₩99,223 | ₩99,276 | ₩99,090 | ₩99,160 | -0.06% | 3.4만 |
|---|
| 2026.08.06 | ₩99,143 | ₩99,196 | ₩98,956 | ₩99,023 | -0.12% | 6만 |
|---|
| 2026.08.05 | ₩99,210 | ₩99,303 | ₩99,143 | ₩99,263 | +0.05% | 4.6만 |
|---|
| 2026.08.04 | ₩99,156 | ₩99,236 | ₩99,115 | ₩99,203 | +0.05% | 6.3만 |
|---|
| 2026.08.03 | ₩98,863 | ₩98,960 | ₩98,836 | ₩98,849 | -0.01% | 7.9만 |
|---|
| 2026.07.31 | ₩99,063 | ₩99,063 | ₩98,856 | ₩99,010 | -0.05% | 10.4만 |
|---|
| 2026.07.30 | ₩99,263 | ₩99,323 | ₩99,183 | ₩99,223 | -0.04% | 4.3만 |
|---|
| 2026.07.29 | ₩99,477 | ₩99,490 | ₩99,196 | ₩99,223 | -0.25% | 2만 |
|---|
| 2026.07.28 | ₩99,437 | ₩99,677 | ₩99,431 | ₩99,557 | +0.12% | 2만 |
|---|
| 2026.07.27 | ₩99,290 | ₩99,437 | ₩99,270 | ₩99,357 | +0.07% | 2.8만 |
|---|
| 2026.07.24 | ₩99,116 | ₩99,303 | ₩99,116 | ₩99,156 | +0.04% | 2.2만 |
|---|
| 2026.07.23 | ₩98,983 | ₩99,110 | ₩98,944 | ₩99,010 | +0.03% | 3.2만 |
|---|
| 2026.07.22 | ₩99,354 | ₩99,354 | ₩99,196 | ₩99,206 | -0.15% | 2.9만 |
|---|
| 2026.07.21 | ₩99,450 | ₩99,465 | ₩99,343 | ₩99,370 | -0.08% | 3.5만 |
|---|
| 2026.07.20 | ₩99,704 | ₩99,770 | ₩99,477 | ₩99,530 | -0.17% | 4.5만 |
|---|
| 2026.07.17 | ₩99,904 | ₩99,984 | ₩99,777 | ₩99,777 | -0.13% | 4.9만 |
|---|
| 2026.07.16 | ₩99,570 | ₩99,717 | ₩99,545 | ₩99,690 | +0.12% | 4.7만 |
|---|
| 2026.07.15 | ₩99,623 | ₩99,824 | ₩99,623 | ₩99,730 | +0.11% | 4.9만 |
|---|
| 2026.07.14 | ₩99,570 | ₩99,777 | ₩99,495 | ₩99,530 | -0.04% | 4.8만 |
|---|
| 2026.07.13 | ₩99,503 | ₩99,543 | ₩99,337 | ₩99,357 | -0.15% | 5.6만 |
|---|
| 2026.07.10 | ₩99,704 | ₩99,764 | ₩99,597 | ₩99,637 | -0.07% | 3만 |
|---|
| 2026.07.09 | ₩99,623 | ₩99,770 | ₩99,583 | ₩99,704 | +0.08% | 3.1만 |
|---|
| 2026.07.08 | ₩99,557 | ₩99,590 | ₩99,417 | ₩99,583 | +0.03% | 7.3만 |
|---|
| 2026.07.07 | ₩99,957 | ₩99,957 | ₩99,677 | ₩99,690 | -0.27% | 2.7만 |
|---|
| 2026.07.06 | ₩100,077 | ₩100,091 | ₩99,971 | ₩100,091 | +0.01% | 5.7만 |
|---|
| 2026.07.02 | ₩100,037 | ₩100,157 | ₩99,997 | ₩100,117 | +0.08% | 3.8만 |
|---|
| 2026.07.01 | ₩99,984 | ₩100,184 | ₩99,897 | ₩99,984 | 0.00% | 4.7만 |
|---|
| 2026.06.30 | ₩100,771 | ₩100,771 | ₩100,478 | ₩100,478 | -0.29% | 5.5만 |
|---|
| 2026.06.29 | ₩100,825 | ₩100,925 | ₩100,818 | ₩100,905 | +0.08% | 2.4만 |
|---|
| 2026.06.26 | ₩100,718 | ₩100,891 | ₩100,718 | ₩100,862 | +0.14% | 5.8만 |
|---|
| 2026.06.25 | ₩100,771 | ₩100,898 | ₩100,718 | ₩100,745 | -0.03% | 3.7만 |
|---|
| 2026.06.24 | ₩100,518 | ₩100,757 | ₩100,518 | ₩100,698 | +0.18% | 2만 |
|---|
| 2026.06.23 | ₩100,251 | ₩100,316 | ₩100,184 | ₩100,217 | -0.03% | 1만 |
|---|
| 2026.06.22 | ₩100,144 | ₩100,237 | ₩100,064 | ₩100,131 | -0.01% | 4.3만 |
|---|
| 2026.06.18 | ₩100,478 | ₩100,586 | ₩100,347 | ₩100,391 | -0.09% | 3.9만 |
|---|
| 2026.06.17 | ₩100,518 | ₩100,531 | ₩100,157 | ₩100,197 | -0.32% | 5.7만 |
|---|
| 2026.06.16 | ₩100,371 | ₩100,531 | ₩100,264 | ₩100,491 | +0.12% | 3.4만 |
|---|
| 2026.06.15 | ₩100,585 | ₩100,585 | ₩100,197 | ₩100,284 | -0.30% | 2.7만 |
|---|
| 2026.06.12 | ₩100,251 | ₩100,264 | ₩100,091 | ₩100,211 | -0.04% | 2만 |
|---|
| 2026.06.11 | ₩99,864 | ₩100,371 | ₩99,837 | ₩100,291 | +0.43% | 2.8만 |
|---|
| 2026.06.10 | ₩99,930 | ₩99,968 | ₩99,730 | ₩99,812 | -0.12% | 4만 |
|---|
| 2026.06.09 | ₩99,784 | ₩99,890 | ₩99,757 | ₩99,857 | +0.07% | 1.3만 |
|---|
| 2026.06.08 | ₩99,917 | ₩99,917 | ₩99,664 | ₩99,677 | -0.24% | 3.8만 |
|---|
| 2026.06.05 | ₩99,810 | ₩99,837 | ₩99,728 | ₩99,728 | -0.08% | 2.1만 |
|---|
| 2026.06.04 | ₩100,197 | ₩100,197 | ₩100,064 | ₩100,117 | -0.08% | 2.5만 |
|---|
| 2026.06.03 | ₩99,957 | ₩100,077 | ₩99,917 | ₩100,004 | +0.05% | 6.4만 |
|---|
| 2026.06.02 | ₩100,184 | ₩100,237 | ₩100,117 | ₩100,171 | -0.01% | 4.2만 |
|---|
| 2026.06.01 | ₩100,558 | ₩100,558 | ₩99,810 | ₩100,157 | -0.40% | 5.6만 |
|---|
| 2026.05.29 | ₩100,464 | ₩100,558 | ₩100,384 | ₩100,451 | -0.01% | 3.9만 |
|---|
| 2026.05.28 | ₩100,251 | ₩100,765 | ₩100,184 | ₩100,358 | +0.11% | 2.4만 |
|---|
| 2026.05.27 | ₩100,224 | ₩100,331 | ₩100,191 | ₩100,191 | -0.03% | 17만 |
|---|
| 2026.05.26 | ₩100,184 | ₩100,331 | ₩100,051 | ₩100,131 | -0.05% | 4.1만 |
|---|
| 2026.05.22 | ₩99,971 | ₩99,971 | ₩99,684 | ₩99,853 | -0.12% | 2.4만 |
|---|
| 2026.05.21 | ₩99,610 | ₩100,304 | ₩99,383 | ₩99,745 | +0.14% | 3.6만 |
|---|
| 2026.05.20 | ₩99,276 | ₩99,770 | ₩99,276 | ₩99,717 | +0.44% | 3.6만 |
|---|
| 2026.05.19 | ₩99,210 | ₩99,330 | ₩99,130 | ₩99,263 | +0.05% | 4.8만 |
|---|
| 2026.05.18 | ₩99,637 | ₩99,637 | ₩99,430 | ₩99,530 | -0.11% | 2.9만 |
|---|
| 2026.05.15 | ₩99,610 | ₩99,657 | ₩99,477 | ₩99,503 | -0.11% | 4.2만 |
|---|
| 2026.05.14 | ₩100,278 | ₩100,358 | ₩100,077 | ₩100,077 | -0.20% | 4.1만 |
|---|
| 2026.05.13 | ₩100,104 | ₩100,177 | ₩100,011 | ₩100,117 | +0.01% | 2.4만 |
|---|
| 2026.05.12 | ₩100,211 | ₩100,211 | ₩100,117 | ₩100,131 | -0.08% | 2.5만 |
|---|
| 2026.05.11 | ₩100,571 | ₩100,598 | ₩100,391 | ₩100,398 | -0.17% | 2.8만 |
|---|
| 2026.05.08 | ₩100,698 | ₩100,731 | ₩100,638 | ₩100,646 | -0.05% | 1만 |
|---|
| 2026.05.07 | ₩100,771 | ₩100,798 | ₩100,420 | ₩100,464 | -0.30% | 2.5만 |
|---|
| 2026.05.06 | ₩100,598 | ₩100,705 | ₩100,598 | ₩100,665 | +0.07% | 2.4만 |
|---|
| 2026.05.05 | ₩100,278 | ₩100,344 | ₩100,219 | ₩100,294 | +0.02% | 2.5만 |
|---|
| 2026.05.04 | ₩100,358 | ₩100,358 | ₩100,024 | ₩100,171 | -0.19% | 2.7만 |
|---|
| 2026.05.01 | ₩100,451 | ₩100,611 | ₩100,358 | ₩100,430 | -0.02% | 1.4만 |
|---|
| 2026.04.30 | ₩100,691 | ₩100,711 | ₩100,571 | ₩100,585 | -0.11% | 4.6만 |
|---|
| 2026.04.29 | ₩100,731 | ₩100,758 | ₩100,491 | ₩100,568 | -0.16% | 1.8만 |
|---|
| 2026.04.28 | ₩100,865 | ₩100,918 | ₩100,811 | ₩100,918 | +0.05% | 1.7만 |
|---|
| 2026.04.27 | ₩101,172 | ₩101,172 | ₩100,972 | ₩101,052 | -0.12% | 1.5만 |
|---|
| 2026.04.24 | ₩101,078 | ₩101,158 | ₩100,918 | ₩101,152 | +0.07% | 1.8만 |
|---|
| 2026.04.23 | ₩101,198 | ₩101,212 | ₩100,958 | ₩101,010 | -0.19% | 2만 |
|---|
| 2026.04.22 | ₩101,319 | ₩101,319 | ₩101,078 | ₩101,145 | -0.17% | 2.3만 |
|---|
| 2026.04.21 | ₩101,239 | ₩101,279 | ₩101,092 | ₩101,100 | -0.14% | 1.7만 |
|---|
| 2026.04.20 | ₩101,559 | ₩101,559 | ₩101,292 | ₩101,379 | -0.18% | 2.6만 |
|---|
| 2026.04.17 | ₩101,599 | ₩101,599 | ₩101,293 | ₩101,399 | -0.20% | 1.4만 |
|---|
| 2026.04.16 | ₩101,185 | ₩101,185 | ₩100,985 | ₩101,012 | -0.17% | 2.6만 |
|---|
| 2026.04.15 | ₩101,212 | ₩101,212 | ₩101,045 | ₩101,157 | -0.05% | 1.5만 |
|---|
| 2026.04.14 | ₩101,118 | ₩101,359 | ₩101,065 | ₩101,332 | +0.21% | 1.3만 |
|---|
| 2026.04.13 | ₩100,851 | ₩101,132 | ₩100,851 | ₩101,118 | +0.26% | 1.5만 |
|---|
| 2026.04.10 | ₩100,985 | ₩101,052 | ₩100,894 | ₩100,958 | -0.03% | 1.2만 |
|---|
| 2026.04.09 | ₩100,945 | ₩101,212 | ₩100,878 | ₩101,038 | +0.09% | 1.7만 |
|---|
| 2026.04.08 | ₩101,452 | ₩101,452 | ₩100,985 | ₩101,045 | -0.40% | 1.6만 |
|---|
| 2026.04.07 | ₩100,691 | ₩100,887 | ₩100,558 | ₩100,887 | +0.19% | 1.2만 |
|---|
| 2026.04.06 | ₩101,212 | ₩101,786 | ₩100,224 | ₩100,791 | -0.42% | 4.4만 |
|---|
| 2026.04.02 | ₩101,038 | ₩101,599 | ₩100,558 | ₩100,838 | -0.20% | 7.6만 |
|---|
| 2026.04.01 | ₩100,665 | ₩100,838 | ₩100,605 | ₩100,674 | +0.01% | 2.3만 |
|---|
| 2026.03.31 | ₩101,052 | ₩101,225 | ₩100,978 | ₩101,092 | +0.04% | 2.3만 |
|---|
| 2026.03.30 | ₩100,785 | ₩101,038 | ₩100,745 | ₩100,894 | +0.11% | 5.8만 |
|---|
| 2026.03.27 | ₩100,358 | ₩100,611 | ₩100,251 | ₩100,474 | +0.12% | 1.6만 |
|---|
| 2026.03.26 | ₩100,771 | ₩100,771 | ₩100,408 | ₩100,438 | -0.33% | 1.5만 |
|---|
| 2026.03.25 | ₩100,838 | ₩100,998 | ₩100,838 | ₩100,909 | +0.07% | 1.6만 |
|---|
| 2026.03.24 | ₩100,478 | ₩100,705 | ₩100,444 | ₩100,544 | +0.07% | 7.7천 |
|---|
| 2026.03.23 | ₩100,745 | ₩100,984 | ₩100,625 | ₩100,891 | +0.15% | 1.3만 |
|---|
| 2026.03.20 | ₩100,985 | ₩100,985 | ₩100,491 | ₩100,571 | -0.41% | 1.4만 |
|---|
| 2026.03.19 | ₩101,105 | ₩101,292 | ₩101,052 | ₩101,252 | +0.15% | 1.3만 |
|---|
| 2026.03.18 | ₩101,532 | ₩101,532 | ₩101,158 | ₩101,158 | -0.37% | 9.7천 |
|---|
| 2026.03.17 | ₩101,439 | ₩101,612 | ₩101,439 | ₩101,599 | +0.16% | 2.1만 |
|---|
| 2026.03.16 | ₩101,492 | ₩101,492 | ₩101,332 | ₩101,419 | -0.07% | 1.1만 |
|---|
| 2026.03.13 | ₩101,252 | ₩101,345 | ₩101,038 | ₩101,052 | -0.20% | 2만 |
|---|
| 2026.03.12 | ₩101,385 | ₩101,392 | ₩101,125 | ₩101,172 | -0.21% | 1만 |
|---|
| 2026.03.11 | ₩101,746 | ₩101,746 | ₩101,452 | ₩101,452 | -0.29% | 6.1천 |
|---|
| 2026.03.10 | ₩102,146 | ₩102,146 | ₩101,812 | ₩101,812 | -0.33% | 5.3천 |
|---|
| 2026.03.09 | ₩101,692 | ₩102,139 | ₩101,692 | ₩102,138 | +0.44% | 1.5만 |
|---|
| 2026.03.06 | ₩101,739 | ₩102,119 | ₩101,679 | ₩101,852 | +0.11% | 1.9만 |
|---|
| 2026.03.05 | ₩102,013 | ₩102,013 | ₩101,812 | ₩101,919 | -0.09% | 1.8만 |
|---|
| 2026.03.04 | ₩102,186 | ₩102,281 | ₩102,183 | ₩102,192 | +0.01% | 1.5만 |
|---|
| 2026.03.03 | ₩102,920 | ₩103,161 | ₩102,106 | ₩102,280 | -0.62% | 2.9만 |
|---|
| 2026.03.02 | ₩102,587 | ₩102,587 | ₩102,253 | ₩102,346 | -0.23% | 1.5만 |
|---|
| 2026.02.27 | ₩103,361 | ₩103,361 | ₩102,987 | ₩103,161 | -0.19% | 2.3만 |
|---|
| 2026.02.26 | ₩102,827 | ₩102,894 | ₩102,773 | ₩102,894 | +0.06% | 7.9천 |
|---|
| 2026.02.25 | ₩102,707 | ₩102,797 | ₩102,633 | ₩102,680 | -0.03% | 5.6천 |
|---|
| 2026.02.24 | ₩102,641 | ₩102,767 | ₩102,641 | ₩102,693 | +0.05% | 6.2천 |
|---|
| 2026.02.23 | ₩102,640 | ₩102,827 | ₩102,587 | ₩102,707 | +0.07% | 4.5만 |
|---|
| 2026.02.20 | ₩102,520 | ₩102,533 | ₩102,320 | ₩102,520 | 0.00% | 1.5만 |
|---|
| 2026.02.19 | ₩102,440 | ₩102,520 | ₩102,386 | ₩102,493 | +0.05% | 1.3만 |
|---|
| 2026.02.18 | ₩102,500 | ₩103,027 | ₩102,440 | ₩102,453 | -0.05% | 1.9만 |
|---|
| 2026.02.17 | ₩102,600 | ₩102,733 | ₩102,593 | ₩102,680 | +0.08% | 2.3만 |
|---|
| 2026.02.13 | ₩102,587 | ₩102,653 | ₩102,560 | ₩102,587 | 0.00% | 7.7천 |
|---|
| 2026.02.12 | ₩102,547 | ₩102,547 | ₩101,986 | ₩102,293 | -0.25% | 3.6만 |
|---|
| 2026.02.11 | ₩101,832 | ₩101,986 | ₩101,786 | ₩101,786 | -0.05% | 1만 |
|---|
| 2026.02.10 | ₩101,946 | ₩102,133 | ₩101,946 | ₩102,093 | +0.14% | 4.1천 |
|---|
| 2026.02.09 | ₩101,612 | ₩101,739 | ₩101,572 | ₩101,692 | +0.08% | 1.6만 |
|---|
| 2026.02.06 | ₩101,679 | ₩101,739 | ₩101,586 | ₩101,639 | -0.04% | 9천 |
|---|
| 2026.02.05 | ₩101,439 | ₩101,746 | ₩101,405 | ₩101,719 | +0.28% | 1.4만 |
|---|
| 2026.02.04 | ₩101,265 | ₩101,305 | ₩101,172 | ₩101,198 | -0.07% | 1.9만 |
|---|
| 2026.02.03 | ₩101,172 | ₩101,285 | ₩101,118 | ₩101,252 | +0.08% | 2만 |
|---|
| 2026.02.02 | ₩101,265 | ₩101,319 | ₩101,145 | ₩101,185 | -0.08% | 3.8만 |
|---|
| 2026.01.30 | ₩101,852 | ₩102,013 | ₩101,172 | ₩101,639 | -0.21% | 10.3만 |
|---|
| 2026.01.29 | ₩101,465 | ₩101,786 | ₩101,465 | ₩101,666 | +0.20% | 1.1만 |
|---|
| 2026.01.28 | ₩101,572 | ₩101,692 | ₩101,519 | ₩101,586 | +0.01% | 1.2만 |
|---|
| 2026.01.27 | ₩101,679 | ₩101,810 | ₩101,639 | ₩101,639 | -0.04% | 7.2천 |
|---|
| 2026.01.26 | ₩101,906 | ₩101,906 | ₩101,759 | ₩101,772 | -0.13% | 2.5만 |
|---|
| 2026.01.23 | ₩101,519 | ₩101,706 | ₩101,519 | ₩101,706 | +0.18% | 1.2만 |
|---|
| 2026.01.22 | ₩101,519 | ₩101,572 | ₩101,399 | ₩101,546 | +0.03% | 1만 |
|---|
| 2026.01.21 | ₩101,332 | ₩101,488 | ₩101,332 | ₩101,488 | +0.15% | 2.8천 |
|---|
| 2026.01.20 | ₩101,252 | ₩101,412 | ₩101,252 | ₩101,332 | +0.08% | 4.9만 |
|---|
| 2026.01.16 | ₩101,706 | ₩101,772 | ₩101,559 | ₩101,612 | -0.09% | 2.1만 |
|---|
| 2026.01.15 | ₩102,053 | ₩102,053 | ₩101,812 | ₩101,812 | -0.24% | 1.7만 |
|---|
| 2026.01.14 | ₩101,759 | ₩101,999 | ₩101,759 | ₩101,959 | +0.20% | 1.6만 |
|---|
| 2026.01.13 | ₩101,799 | ₩101,839 | ₩101,706 | ₩101,746 | -0.05% | 1.9만 |
|---|
| 2026.01.12 | ₩101,612 | ₩101,772 | ₩101,599 | ₩101,692 | +0.08% | 1.6만 |
|---|
| 2026.01.09 | ₩101,679 | ₩101,792 | ₩101,599 | ₩101,770 | +0.09% | 2.1만 |
|---|
| 2026.01.08 | ₩101,612 | ₩101,759 | ₩101,612 | ₩101,679 | +0.07% | 2.3만 |
|---|
| 2026.01.07 | ₩101,839 | ₩101,986 | ₩101,826 | ₩101,889 | +0.05% | 1.2만 |
|---|
| 2026.01.06 | ₩101,719 | ₩101,732 | ₩101,532 | ₩101,706 | -0.01% | 8만 |
|---|
| 2026.01.05 | ₩101,812 | ₩101,812 | ₩101,599 | ₩101,706 | -0.10% | 6.4만 |
|---|
| 2026.01.02 | ₩101,759 | ₩101,759 | ₩101,532 | ₩101,559 | -0.20% | 2.2만 |
|---|
| 2025.12.31 | ₩101,812 | ₩101,826 | ₩101,628 | ₩101,632 | -0.18% | 1.8만 |
|---|
| 2025.12.30 | ₩101,839 | ₩101,893 | ₩101,772 | ₩101,826 | -0.01% | 8천 |
|---|
| 2025.12.29 | ₩101,879 | ₩101,879 | ₩101,799 | ₩101,852 | -0.03% | 3.3만 |
|---|
| 2025.12.26 | ₩101,839 | ₩101,839 | ₩101,666 | ₩101,739 | -0.10% | 2.4만 |
|---|
| 2025.12.24 | ₩101,652 | ₩101,699 | ₩101,586 | ₩101,699 | +0.05% | 2.4만 |
|---|
| 2025.12.23 | ₩101,425 | ₩101,586 | ₩101,365 | ₩101,479 | +0.05% | 9.7천 |
|---|
| 2025.12.22 | ₩101,519 | ₩101,552 | ₩101,465 | ₩101,519 | 0.00% | 2.3만 |
|---|
| 2025.12.19 | ₩101,692 | ₩101,696 | ₩101,572 | ₩101,587 | -0.10% | 1.3만 |
|---|
| 2025.12.18 | ₩101,706 | ₩101,812 | ₩101,679 | ₩101,759 | +0.05% | 2.3만 |
|---|
| 2025.12.17 | ₩101,812 | ₩101,919 | ₩101,812 | ₩101,919 | +0.10% | 3.5천 |
|---|
| 2025.12.16 | ₩101,659 | ₩101,919 | ₩101,659 | ₩101,917 | +0.25% | 1.2만 |
|---|
| 2025.12.15 | ₩101,839 | ₩101,852 | ₩101,692 | ₩101,706 | -0.13% | 1.4만 |
|---|
| 2025.12.12 | ₩101,546 | ₩101,652 | ₩101,546 | ₩101,586 | +0.04% | 6.4만 |
|---|
| 2025.12.11 | ₩102,013 | ₩102,013 | ₩101,812 | ₩101,812 | -0.20% | 1.4만 |
|---|
| 2025.12.10 | ₩101,599 | ₩101,810 | ₩101,566 | ₩101,799 | +0.20% | 1.5만 |
|---|
| 2025.12.09 | ₩101,852 | ₩101,852 | ₩101,546 | ₩101,599 | -0.25% | 3.9만 |
|---|
| 2025.12.08 | ₩101,799 | ₩101,799 | ₩101,491 | ₩101,652 | -0.14% | 3.5만 |
|---|
| 2025.12.05 | ₩101,933 | ₩101,946 | ₩101,752 | ₩101,772 | -0.16% | 1.1만 |
|---|
| 2025.12.04 | ₩102,133 | ₩102,133 | ₩101,906 | ₩101,906 | -0.22% | 7.7천 |
|---|
| 2025.12.03 | ₩102,226 | ₩102,226 | ₩102,063 | ₩102,159 | -0.07% | 1만 |
|---|
| 2025.12.02 | ₩101,959 | ₩102,066 | ₩101,913 | ₩102,038 | +0.08% | 2만 |
|---|
| 2025.12.01 | ₩102,079 | ₩102,106 | ₩101,946 | ₩101,979 | -0.10% | 2.6만 |
|---|
| 2025.11.28 | ₩102,827 | ₩102,827 | ₩102,648 | ₩102,703 | -0.12% | 5천 |
|---|
| 2025.11.26 | ₩102,760 | ₩103,895 | ₩102,580 | ₩102,829 | +0.07% | 1.4만 |
|---|
| 2025.11.25 | ₩102,733 | ₩102,827 | ₩102,660 | ₩102,760 | +0.03% | 1.5만 |
|---|
| 2025.11.24 | ₩102,613 | ₩102,613 | ₩102,480 | ₩102,587 | -0.03% | 1.6만 |
|---|
| 2025.11.21 | ₩102,453 | ₩102,453 | ₩102,308 | ₩102,426 | -0.03% | 1.6만 |
|---|
| 2025.11.20 | ₩102,066 | ₩102,240 | ₩102,066 | ₩102,240 | +0.17% | 2만 |
|---|
| 2025.11.19 | ₩102,159 | ₩102,159 | ₩102,026 | ₩102,027 | -0.13% | 1.6만 |
|---|
| 2025.11.18 | ₩102,213 | ₩102,226 | ₩101,999 | ₩102,061 | -0.15% | 1.1만 |
|---|
| 2025.11.17 | ₩102,039 | ₩102,039 | ₩101,933 | ₩101,986 | -0.05% | 3.1만 |
|---|
| 2025.11.14 | ₩102,226 | ₩102,266 | ₩101,913 | ₩101,933 | -0.29% | 2.2만 |
|---|
| 2025.11.13 | ₩102,173 | ₩102,213 | ₩102,093 | ₩102,106 | -0.07% | 2.5만 |
|---|
| 2025.11.12 | ₩102,280 | ₩102,372 | ₩102,245 | ₩102,313 | +0.03% | 1.7만 |
|---|
| 2025.11.11 | ₩102,260 | ₩102,333 | ₩102,186 | ₩102,300 | +0.04% | 9.7천 |
|---|
| 2025.11.10 | ₩102,133 | ₩102,133 | ₩102,013 | ₩102,049 | -0.08% | 3.2만 |
|---|
| 2025.11.07 | ₩102,053 | ₩102,293 | ₩102,053 | ₩102,153 | +0.10% | 2.1만 |
|---|
| 2025.11.06 | ₩102,013 | ₩102,173 | ₩102,013 | ₩102,149 | +0.13% | 3.8만 |
|---|
| 2025.11.05 | ₩101,999 | ₩101,999 | ₩101,732 | ₩101,739 | -0.26% | 1.6만 |
|---|
| 2025.11.04 | ₩102,026 | ₩102,159 | ₩102,026 | ₩102,133 | +0.10% | 1.3만 |
|---|
| 2025.11.03 | ₩101,933 | ₩102,106 | ₩101,933 | ₩102,039 | +0.10% | 1.2만 |
|---|
| 2025.10.31 | ₩102,386 | ₩102,400 | ₩102,289 | ₩102,324 | -0.06% | 1.8만 |
|---|
| 2025.10.30 | ₩102,266 | ₩102,440 | ₩102,197 | ₩102,337 | +0.07% | 3.5만 |
|---|
| 2025.10.29 | ₩102,920 | ₩102,920 | ₩102,457 | ₩102,460 | -0.45% | 1.9만 |
|---|
| 2025.10.28 | ₩102,867 | ₩102,974 | ₩102,831 | ₩102,960 | +0.09% | 1.4만 |
|---|
| 2025.10.27 | ₩102,747 | ₩102,880 | ₩102,632 | ₩102,880 | +0.13% | 3만 |
|---|
| 2025.10.24 | ₩102,947 | ₩102,947 | ₩102,760 | ₩102,827 | -0.12% | 3.6만 |
|---|
| 2025.10.23 | ₩102,840 | ₩102,894 | ₩102,773 | ₩102,787 | -0.05% | 1.7만 |
|---|
| 2025.10.22 | ₩103,027 | ₩103,054 | ₩102,920 | ₩103,027 | 0.00% | 1.4만 |
|---|
| 2025.10.21 | ₩102,974 | ₩103,038 | ₩102,974 | ₩102,980 | +0.01% | 1.5만 |
|---|
| 2025.10.20 | ₩102,773 | ₩102,833 | ₩102,747 | ₩102,813 | +0.04% | 2.3만 |
|---|
| 2025.10.17 | ₩102,787 | ₩102,793 | ₩102,640 | ₩102,760 | -0.03% | 1.7만 |
|---|
| 2025.10.16 | ₩102,453 | ₩102,878 | ₩102,440 | ₩102,878 | +0.41% | 2.3만 |
|---|
| 2025.10.15 | ₩102,600 | ₩102,705 | ₩102,453 | ₩102,492 | -0.11% | 6.3만 |
|---|
| 2025.10.14 | ₩102,440 | ₩102,587 | ₩102,413 | ₩102,587 | +0.14% | 1.1만 |
|---|
| 2025.10.13 | ₩102,453 | ₩102,453 | ₩102,240 | ₩102,426 | -0.03% | 1.3만 |
|---|
| 2025.10.10 | ₩102,133 | ₩102,413 | ₩102,066 | ₩102,372 | +0.23% | 5.6천 |
|---|